Strategic Education, Inc. - STRA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	81.1	82.04	82.04	82.39	80.68	132,000
August 21, 2025	78.81	80.52	80.52	80.67	78.81	143,300
August 20, 2025	79.79	79.37	79.37	79.85	78.87	112,200
August 19, 2025	79.3	79.37	79.37	80.5	78.74	124,500
August 18, 2025	78.42	78.99	78.99	79.18	77.89	99,500
August 15, 2025	78.16	78.34	78.34	78.49	77.19	135,900
August 14, 2025	78.56	77.9	77.9	78.68	77.32	104,600
August 13, 2025	78.11	78.76	78.76	79.47	77.95	112,012
August 12, 2025	76.25	78.11	78.11	78.13	75.6	133,626
August 11, 2025	77.28	75.92	75.92	77.88	75.68	142,639
August 08, 2025	77.26	77.33	77.33	78.11	75.38	156,720
August 07, 2025	78.14	77.19	77.19	78.91	76.3	166,711
August 06, 2025	75.28	78.1	78.1	78.3	74.99	268,915
August 05, 2025	74.2	74.84	74.84	75.2	73.3	213,500
August 04, 2025	74.89	73.87	73.87	75.17	72.89	160,234
August 01, 2025	74	74.88	74.88	75.14	73.61	226,000
July 31, 2025	73.56	74.15	74.15	75.2	72.25	334,644
July 30, 2025	75.39	74.25	74.25	78.45	73.07	314,033
July 29, 2025	79.48	79.45	79.45	79.88	78.56	187,600
July 28, 2025	78.31	78.9	78.9	79.19	78.09	213,720
July 25, 2025	77.94	78.4	78.4	79.21	77.56	241,143
July 24, 2025	77.61	77.63	77.63	78.76	77.01	228,600
July 23, 2025	78	78.09	78.09	79.1	76.23	195,900
July 22, 2025	77.61	77.7	77.7	78.36	77.33	201,944
July 21, 2025	79.67	77.66	77.66	80.54	77.32	182,031
July 18, 2025	80.59	79.41	79.41	80.73	79.33	119,516
July 17, 2025	79.36	80.02	80.02	80.29	79.05	228,087
July 16, 2025	79.45	79.36	79.36	79.91	78.88	155,900
July 15, 2025	79.79	79.13	79.13	80.35	78.94	151,500
July 14, 2025	80.17	79.52	79.52	80.56	79.2	141,600
July 11, 2025	80.56	80.22	80.22	80.86	79.97	128,508
July 10, 2025	80.56	81.04	81.04	81.86	80.56	235,300
July 09, 2025	81.69	80.87	80.87	82.18	80.06	228,601
July 08, 2025	80.85	81.08	81.08	82.49	80.55	240,400
July 07, 2025	83.25	80.77	80.77	83.25	80.6	145,000
July 03, 2025	84.43	83.45	83.45	85.8	81.83	95,607
July 02, 2025	85.97	84.1	84.1	86.45	82.14	183,102
July 01, 2025	84.95	86.09	86.09	87.04	84.39	146,814
June 30, 2025	85.92	85.13	85.13	86.36	84.29	141,633
June 27, 2025	86.42	85.89	85.89	86.88	85.32	441,845
June 26, 2025	85.25	86.13	86.13	86.17	84.93	130,001
June 25, 2025	87.07	85.06	85.06	87.07	85.01	103,800
June 24, 2025	87.69	86.57	86.57	88.5	86.17	181,408
June 23, 2025	86.23	87.04	87.04	87.13	85.4	165,330
June 20, 2025	84.29	86.2	86.2	86.51	84.29	352,241
June 18, 2025	83.42	84.21	84.21	84.72	83.41	157,728
June 17, 2025	83.53	83.72	83.72	84.56	82.9	118,300
June 16, 2025	84.59	84.07	84.07	85.02	83.78	116,000
June 13, 2025	83.25	83.95	83.95	84.25	82.84	101,900
June 12, 2025	84.39	84.4	84.4	84.89	83.68	122,300
June 11, 2025	83.03	84.52	84.52	84.86	83.03	235,417
June 10, 2025	85.89	82.97	82.97	86.42	82.59	243,443
June 09, 2025	89.5	85.49	85.49	89.77	85.18	213,500
June 06, 2025	90.59	89.41	89.41	91.13	88.99	131,848
June 05, 2025	90.77	89.6	89.6	91.15	89.28	129,939
June 04, 2025	91.72	91.09	91.09	92.22	90.6	106,500
June 03, 2025	92.12	91.83	91.83	93.45	90.86	155,300
June 02, 2025	90.82	92.26	92.26	92.56	90.14	133,400
May 30, 2025	90.22	91.23	91.23	91.61	89.52	146,900
May 29, 2025	90.14	90.22	90.22	90.92	89.28	163,839

Strategic Education, Inc. (STRA) NASDAQ